Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
YouGov (YOU) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/03/2021 | 970.00p | 1,005.00p | 950.00p | 1,005.00p | 74665 |
| 23/03/2021 | 965.00p | 990.00p | 950.00p | 970.00p | 40591 |
| 22/03/2021 | 975.00p | 990.00p | 970.00p | 980.00p | 83175 |
| 19/03/2021 | 975.00p | 990.00p | 960.00p | 975.00p | 41456 |
| 18/03/2021 | 975.00p | 990.00p | 960.00p | 975.00p | 24225 |
| 17/03/2021 | 990.00p | 1,000.00p | 970.00p | 980.00p | 18458 |
| 16/03/2021 | 1,010.00p | 1,020.00p | 980.00p | 980.00p | 35128 |
| 15/03/2021 | 1,015.00p | 1,030.00p | 992.00p | 1,011.00p | 25244 |
| 12/03/2021 | 1,007.50p | 1,025.00p | 1,000.00p | 1,005.00p | 32284 |
| 11/03/2021 | 1,010.00p | 1,020.00p | 1,000.00p | 1,007.50p | 24304 |
| 10/03/2021 | 1,010.00p | 1,020.00p | 1,000.00p | 1,010.00p | 63509 |
| 09/03/2021 | 1,010.00p | 1,020.00p | 1,005.00p | 1,010.00p | 530844 |
| 08/03/2021 | 1,010.00p | 1,020.00p | 990.00p | 1,010.00p | 49205 |
| 05/03/2021 | 1,006.00p | 1,030.00p | 992.00p | 1,010.00p | 49790 |
| 04/03/2021 | 992.50p | 1,022.02p | 980.50p | 1,015.00p | 272395 |
| 03/03/2021 | 980.00p | 1,010.00p | 980.00p | 992.50p | 132881 |
| 02/03/2021 | 950.00p | 990.00p | 942.00p | 988.00p | 1035698 |
| 01/03/2021 | 950.00p | 959.00p | 940.00p | 950.00p | 71390 |
| 26/02/2021 | 960.00p | 960.00p | 940.00p | 960.00p | 396085 |
| 25/02/2021 | 970.00p | 980.00p | 950.00p | 962.00p | 597407 |
| 24/02/2021 | 1,005.00p | 1,020.00p | 960.50p | 970.00p | 63593 |
| 23/02/2021 | 1,045.00p | 1,050.00p | 990.00p | 1,020.00p | 44345 |
| 22/02/2021 | 1,050.00p | 1,060.00p | 1,020.00p | 1,030.00p | 70143 |
| 19/02/2021 | 1,065.00p | 1,070.00p | 1,040.00p | 1,050.00p | 29548 |
| 18/02/2021 | 1,080.00p | 1,105.00p | 1,050.00p | 1,050.00p | 77311 |
| 17/02/2021 | 1,095.00p | 1,110.00p | 1,060.00p | 1,080.00p | 507845 |
| 16/02/2021 | 1,110.00p | 1,120.00p | 1,090.00p | 1,100.00p | 63530 |
| 15/02/2021 | 1,115.00p | 1,130.00p | 1,100.00p | 1,110.00p | 203745 |
| 12/02/2021 | 1,115.00p | 1,130.00p | 1,100.00p | 1,115.00p | 47357 |
| 11/02/2021 | 1,127.50p | 1,138.25p | 1,100.00p | 1,110.00p | 74736 |
| 10/02/2021 | 1,150.00p | 1,160.00p | 1,110.00p | 1,110.00p | 41799 |
| 09/02/2021 | 1,110.00p | 1,160.00p | 1,100.00p | 1,150.00p | 224356 |
| 08/02/2021 | 1,080.00p | 1,120.00p | 1,070.00p | 1,120.00p | 34794 |
| 05/02/2021 | 1,040.00p | 1,090.00p | 1,030.00p | 1,090.00p | 42798 |
| 04/02/2021 | 1,025.00p | 1,050.00p | 1,010.00p | 1,050.00p | 44513 |
| 03/02/2021 | 1,025.00p | 1,040.00p | 1,010.00p | 1,040.00p | 28918 |
| 02/02/2021 | 1,030.00p | 1,050.00p | 1,010.00p | 1,040.00p | 114738 |
| 01/02/2021 | 1,025.00p | 1,050.00p | 1,010.00p | 1,030.00p | 128253 |
| 29/01/2021 | 1,065.00p | 1,100.00p | 1,015.00p | 1,025.00p | 154234 |
| 28/01/2021 | 1,082.50p | 1,100.00p | 1,050.00p | 1,095.00p | 62171 |
| 27/01/2021 | 1,092.50p | 1,110.00p | 1,065.00p | 1,082.50p | 21034 |
| 26/01/2021 | 1,087.50p | 1,115.00p | 1,060.00p | 1,092.50p | 74581 |
| 25/01/2021 | 1,080.00p | 1,105.00p | 1,060.00p | 1,087.50p | 50390 |
| 22/01/2021 | 1,080.00p | 1,100.00p | 1,065.00p | 1,080.00p | 26072 |
| 21/01/2021 | 1,080.00p | 1,100.00p | 1,060.00p | 1,080.00p | 92668 |
| 20/01/2021 | 1,090.00p | 1,100.00p | 1,060.00p | 1,082.50p | 374391 |
| 19/01/2021 | 1,087.50p | 1,124.65p | 1,075.00p | 1,090.00p | 116328 |
| 18/01/2021 | 1,097.50p | 1,120.00p | 1,075.00p | 1,087.50p | 2231353 |
| 15/01/2021 | 1,100.00p | 1,125.00p | 1,075.00p | 1,085.00p | 47201 |
| 14/01/2021 | 1,077.50p | 1,110.00p | 1,060.00p | 1,100.00p | 99183 |
| 13/01/2021 | 1,065.00p | 1,095.00p | 1,050.00p | 1,077.50p | 23346 |
| 12/01/2021 | 1,077.50p | 1,095.00p | 1,050.00p | 1,070.00p | 85260 |
| 11/01/2021 | 1,050.00p | 1,090.00p | 1,040.00p | 1,065.00p | 86281 |
| 08/01/2021 | 1,050.00p | 1,060.00p | 1,040.00p | 1,050.00p | 307249 |
| 07/01/2021 | 1,050.00p | 1,060.00p | 1,040.00p | 1,050.00p | 52032 |
| 06/01/2021 | 1,050.00p | 1,070.00p | 1,040.00p | 1,045.00p | 169079 |
| 05/01/2021 | 1,055.00p | 1,070.00p | 1,040.00p | 1,040.00p | 15650 |
| 04/01/2021 | 1,045.00p | 1,080.00p | 1,038.00p | 1,055.00p | 89843 |
| 01/01/2021 | 1,045.00p | 1,060.00p | 1,030.00p | 1,045.00p | 8615 |
| 31/12/2020 | 1,045.00p | 1,060.00p | 1,030.00p | 1,045.00p | 8615 |
| 30/12/2020 | 1,015.00p | 1,060.00p | 1,010.00p | 1,030.00p | 39731 |
| 29/12/2020 | 990.00p | 1,035.00p | 980.50p | 1,000.00p | 65471 |
| 28/12/2020 | 975.00p | 1,000.00p | 971.50p | 990.00p | 12301 |
| 25/12/2020 | 975.00p | 1,000.00p | 971.50p | 990.00p | 12301 |
| 24/12/2020 | 975.00p | 1,000.00p | 971.50p | 990.00p | 12301 |
| 23/12/2020 | 970.00p | 980.00p | 960.00p | 975.00p | 30932 |
| 22/12/2020 | 985.00p | 1,000.00p | 970.25p | 980.00p | 45771 |
| 21/12/2020 | 980.00p | 1,000.00p | 970.00p | 990.00p | 34100 |
| 18/12/2020 | 956.00p | 990.00p | 956.00p | 990.00p | 24069 |
| 17/12/2020 | 942.00p | 968.50p | 924.00p | 960.00p | 21158 |
| 16/12/2020 | 926.00p | 960.00p | 918.00p | 952.00p | 20034 |
| 15/12/2020 | 925.00p | 938.00p | 904.00p | 936.00p | 224087 |
| 14/12/2020 | 925.00p | 939.40p | 913.30p | 925.00p | 19330 |
| 11/12/2020 | 905.00p | 937.13p | 900.60p | 925.00p | 48304 |
| 10/12/2020 | 878.00p | 910.00p | 870.00p | 905.00p | 38236 |
| 09/12/2020 | 876.00p | 885.00p | 862.00p | 878.00p | 491113 |
| 08/12/2020 | 900.00p | 900.00p | 862.00p | 880.00p | 33412 |
| 07/12/2020 | 900.00p | 908.00p | 890.00p | 890.00p | 27686 |
| 04/12/2020 | 900.00p | 910.00p | 890.00p | 900.00p | 54350 |
| 03/12/2020 | 905.00p | 920.00p | 890.00p | 890.00p | 44376 |
| 02/12/2020 | 905.00p | 928.00p | 890.48p | 900.00p | 73723 |
| 01/12/2020 | 895.00p | 920.00p | 880.00p | 910.00p | 48009 |
| 30/11/2020 | 919.00p | 929.56p | 890.00p | 895.00p | 32727 |
| 27/11/2020 | 937.00p | 937.00p | 900.00p | 921.00p | 62214 |
| 26/11/2020 | 935.00p | 950.00p | 918.00p | 918.00p | 35188 |
| 25/11/2020 | 938.00p | 939.84p | 925.00p | 935.00p | 945347 |
| 24/11/2020 | 946.00p | 955.00p | 932.00p | 938.00p | 63557 |
| 23/11/2020 | 956.00p | 970.00p | 940.00p | 946.00p | 44209 |
| 20/11/2020 | 956.00p | 970.00p | 936.00p | 956.00p | 344975 |
| 19/11/2020 | 955.00p | 980.00p | 945.00p | 958.00p | 153830 |
| 18/11/2020 | 980.00p | 980.00p | 938.46p | 960.00p | 43966 |
| 17/11/2020 | 980.00p | 1,000.00p | 960.00p | 980.00p | 90432 |
| 16/11/2020 | 985.00p | 998.00p | 960.00p | 992.00p | 19852 |
| 13/11/2020 | 986.00p | 1,000.00p | 970.00p | 985.00p | 135048 |
| 12/11/2020 | 1,025.00p | 1,048.00p | 972.00p | 991.00p | 60538 |
| 10/11/2020 | 1,025.00p | 1,050.00p | 1,010.00p | 1,040.00p | 121722 |
| 09/11/2020 | 985.00p | 1,025.00p | 980.00p | 1,015.00p | 122427 |
| 06/11/2020 | 990.00p | 998.00p | 970.00p | 985.00p | 1583251 |
| 05/11/2020 | 980.00p | 1,000.00p | 970.00p | 984.00p | 141965 |
| 04/11/2020 | 985.00p | 1,000.00p | 970.00p | 980.00p | 894824 |
| 03/11/2020 | 960.00p | 990.00p | 960.00p | 980.00p | 24422 |
| 02/11/2020 | 970.00p | 980.00p | 948.00p | 960.00p | 40818 |
| 30/10/2020 | 965.00p | 970.00p | 960.00p | 970.00p | 36534 |
| 29/10/2020 | 959.00p | 970.00p | 950.60p | 965.00p | 30903 |
| 28/10/2020 | 995.00p | 1,000.00p | 948.00p | 948.00p | 60335 |
| 27/10/2020 | 1,030.00p | 1,034.00p | 985.00p | 1,000.00p | 49455 |
| 26/10/2020 | 1,037.50p | 1,054.00p | 1,020.00p | 1,030.00p | 62260 |
| 23/10/2020 | 980.00p | 1,055.60p | 980.00p | 1,042.50p | 141846 |
| 22/10/2020 | 950.00p | 990.00p | 940.40p | 980.00p | 58790 |
| 21/10/2020 | 950.00p | 958.00p | 930.60p | 955.00p | 79543 |
| 20/10/2020 | 955.00p | 960.00p | 930.60p | 960.00p | 72943 |
| 19/10/2020 | 950.00p | 980.00p | 945.76p | 955.00p | 29442 |
| 16/10/2020 | 917.00p | 960.00p | 917.00p | 950.00p | 391985 |
| 15/10/2020 | 927.00p | 930.00p | 902.00p | 916.00p | 190000 |
| 14/10/2020 | 930.00p | 934.00p | 900.00p | 927.00p | 58800 |
| 13/10/2020 | 930.00p | 940.00p | 920.60p | 930.00p | 68622 |
| 12/10/2020 | 945.00p | 950.00p | 920.00p | 930.00p | 96797 |
| 09/10/2020 | 945.00p | 960.00p | 930.00p | 945.00p | 224175 |
| 08/10/2020 | 950.00p | 960.00p | 930.00p | 942.00p | 180748 |
| 07/10/2020 | 945.00p | 955.00p | 930.00p | 950.00p | 1076247 |
| 06/10/2020 | 935.00p | 960.00p | 920.00p | 936.00p | 732778 |
| 05/10/2020 | 895.00p | 920.00p | 885.40p | 905.00p | 62066 |
| 02/10/2020 | 880.00p | 910.00p | 870.00p | 900.00p | 136980 |
| 01/10/2020 | 847.00p | 890.00p | 847.00p | 870.00p | 236154 |
| 30/09/2020 | 830.00p | 860.00p | 825.50p | 847.00p | 28618 |
| 29/09/2020 | 820.00p | 840.00p | 815.00p | 830.00p | 13906 |
| 28/09/2020 | 820.00p | 830.00p | 810.00p | 820.00p | 21877 |
| 25/09/2020 | 825.00p | 830.10p | 810.00p | 820.00p | 24139 |
| 24/09/2020 | 825.00p | 838.00p | 810.90p | 825.00p | 15455 |
| 23/09/2020 | 825.00p | 829.00p | 810.00p | 810.00p | 61109 |
| 22/09/2020 | 825.00p | 840.00p | 810.00p | 830.00p | 39845 |
| 21/09/2020 | 840.00p | 849.00p | 820.00p | 825.00p | 28415 |
| 18/09/2020 | 838.00p | 849.00p | 830.00p | 840.00p | 51070 |
| 17/09/2020 | 846.00p | 849.55p | 830.00p | 838.00p | 72707 |
| 16/09/2020 | 857.00p | 860.00p | 842.00p | 846.00p | 171104 |
| 15/09/2020 | 845.00p | 864.00p | 830.00p | 857.00p | 29281 |
| 14/09/2020 | 835.00p | 860.00p | 823.00p | 845.00p | 28863 |
| 11/09/2020 | 835.00p | 844.00p | 820.00p | 835.00p | 43581 |
| 10/09/2020 | 835.00p | 844.00p | 820.90p | 835.00p | 70058 |
| 09/09/2020 | 835.00p | 850.00p | 820.00p | 835.00p | 17773 |
| 08/09/2020 | 880.00p | 880.00p | 810.00p | 835.00p | 224535 |
| 07/09/2020 | 895.00p | 895.00p | 870.00p | 885.00p | 19905 |
| 04/09/2020 | 917.00p | 925.00p | 880.00p | 895.00p | 58215 |
| 03/09/2020 | 900.00p | 930.00p | 890.00p | 917.00p | 76776 |
| 02/09/2020 | 965.00p | 970.00p | 890.00p | 895.00p | 42128 |
| 01/09/2020 | 994.50p | 1,000.00p | 950.00p | 965.00p | 63249 |
| 31/08/2020 | 995.00p | 1,020.00p | 980.61p | 998.00p | 49898 |
| 28/08/2020 | 995.00p | 1,020.00p | 980.61p | 998.00p | 74898 |
| 27/08/2020 | 910.00p | 1,000.00p | 910.00p | 995.00p | 194391 |
| 26/08/2020 | 906.00p | 940.00p | 900.00p | 910.00p | 60828 |
| 25/08/2020 | 904.00p | 920.00p | 892.00p | 906.00p | 851585 |
| 24/08/2020 | 900.00p | 920.00p | 888.00p | 896.00p | 113199 |
| 21/08/2020 | 865.00p | 910.00p | 860.00p | 900.00p | 121645 |
| 20/08/2020 | 865.00p | 869.70p | 850.60p | 856.00p | 789119 |
| 19/08/2020 | 855.00p | 870.00p | 850.00p | 865.00p | 1945251 |
| 18/08/2020 | 855.00p | 870.00p | 852.00p | 860.00p | 4943258 |
| 17/08/2020 | 850.00p | 870.00p | 840.90p | 860.00p | 27670 |
| 14/08/2020 | 850.00p | 854.00p | 840.00p | 840.00p | 17363 |
| 13/08/2020 | 850.00p | 860.00p | 840.00p | 850.00p | 33179 |
| 12/08/2020 | 850.00p | 860.00p | 840.60p | 850.00p | 109973 |
| 11/08/2020 | 850.00p | 859.40p | 840.00p | 850.00p | 318206 |
| 10/08/2020 | 850.00p | 860.00p | 840.60p | 850.00p | 58954 |
| 07/08/2020 | 830.00p | 860.00p | 822.00p | 850.00p | 103219 |
| 06/08/2020 | 825.00p | 840.00p | 820.00p | 840.00p | 29457 |
| 05/08/2020 | 815.00p | 829.70p | 800.00p | 820.00p | 65624 |
| 04/08/2020 | 800.00p | 827.00p | 770.00p | 815.00p | 32121 |
| 03/08/2020 | 800.00p | 820.00p | 795.00p | 810.00p | 34324 |
| 31/07/2020 | 790.00p | 810.00p | 780.20p | 800.00p | 27440 |
| 30/07/2020 | 805.00p | 814.00p | 790.00p | 800.00p | 84708 |
| 29/07/2020 | 800.00p | 820.00p | 790.60p | 805.00p | 6931 |
| 28/07/2020 | 800.00p | 810.00p | 790.00p | 810.00p | 20895 |
| 27/07/2020 | 795.00p | 810.00p | 780.00p | 800.00p | 29677 |
| 24/07/2020 | 795.00p | 820.00p | 786.00p | 795.00p | 32982 |
| 23/07/2020 | 790.00p | 800.00p | 785.00p | 795.00p | 12373 |
| 22/07/2020 | 790.00p | 799.40p | 780.00p | 790.00p | 3810 |
| 21/07/2020 | 790.00p | 800.00p | 780.00p | 800.00p | 43801 |
| 20/07/2020 | 790.00p | 800.00p | 782.00p | 790.00p | 44493 |
| 17/07/2020 | 790.00p | 799.40p | 783.00p | 790.00p | 65873 |
| 16/07/2020 | 790.00p | 799.40p | 787.20p | 794.00p | 18689 |
| 15/07/2020 | 790.00p | 800.00p | 780.00p | 790.00p | 846297 |
| 14/07/2020 | 765.00p | 800.00p | 760.00p | 790.00p | 34605 |
| 13/07/2020 | 765.00p | 790.00p | 763.00p | 790.00p | 30251 |
| 10/07/2020 | 765.00p | 770.00p | 760.00p | 765.00p | 31005 |
| 09/07/2020 | 765.00p | 770.00p | 760.30p | 770.00p | 62671 |
| 08/07/2020 | 760.00p | 770.00p | 750.00p | 765.00p | 22507 |
| 07/07/2020 | 760.00p | 769.40p | 752.00p | 760.00p | 19765 |
| 06/07/2020 | 760.00p | 770.00p | 750.60p | 760.00p | 95373 |
| 03/07/2020 | 755.00p | 770.00p | 745.00p | 760.00p | 44153 |
| 02/07/2020 | 760.00p | 769.40p | 740.00p | 755.00p | 28921 |
| 01/07/2020 | 760.00p | 762.00p | 750.00p | 760.00p | 26057 |
| 30/06/2020 | 765.00p | 772.00p | 750.00p | 770.00p | 53291 |
| 29/06/2020 | 780.00p | 790.00p | 760.00p | 768.00p | 18824 |
| 26/06/2020 | 780.00p | 790.00p | 770.00p | 780.00p | 41282 |
| 25/06/2020 | 785.00p | 785.00p | 770.00p | 780.00p | 9613 |
| 24/06/2020 | 800.00p | 810.00p | 770.00p | 778.00p | 44444 |
| 23/06/2020 | 800.00p | 810.00p | 790.00p | 800.00p | 249933 |
| 22/06/2020 | 785.00p | 806.70p | 778.00p | 800.00p | 15765 |
| 19/06/2020 | 784.00p | 800.00p | 777.00p | 785.00p | 28557 |
| 18/06/2020 | 784.00p | 798.00p | 771.00p | 796.00p | 42081 |
| 17/06/2020 | 785.00p | 800.00p | 771.00p | 785.00p | 77484 |
*Close Price adjusted for both dividends and splits